成本价计算(单股)
康尼机电( 603111.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连续 |
 | | |||||||||||||||||||
| 06-30 | 4.61 | 4.67 | 4.59 | 4.60 | -0.22% | -0.43% | -0.09% | 47,249 | 2,183 | 97% | 4.62 | -1.37% | 4.67 | -0.32% | 4.67 | 0.37% | 4.60 | 0.26% | 0.30% |  |
| 06-29 | 4.71 | 4.78 | 4.61 | 4.61 | -2.54% | -1.58% | 0.39% | 62,407 | 2,923 | 133% | 4.68 | -0.19% | 4.68 | 0.04% | 4.66 | 0.52% | 4.59 | 0.53% | 0.26% | |
| 06-28 | 4.66 | 4.74 | 4.53 | 4.73 | 1.50% | 0.79% | 3.55% | 59,640 | 2,798 | 131% | 4.69 | 0.47% | 4.68 | 1.08% | 4.63 | 0.78% | 4.57 | 0.77% | 0.19% | |
| 06-27 | 4.72 | 4.74 | 4.63 | 4.66 | 0.00% | -0.24% | 2.80% | 46,979 | 2,194 | 105% | 4.67 | -0.17% | 4.63 | 0.81% | 4.60 | 0.64% | 4.53 | 0.56% | 0.08% | |
| 06-24 | 4.61 | 4.77 | 4.61 | 4.66 | 1.75% | -0.41% | 3.37% | 65,008 | 3,041 | 150% | 4.68 | 2.77% | 4.60 | 1.41% | 4.57 | 1.20% | 4.51 | 0.78% | 0.00% | |
| 06-23 | 4.53 | 4.59 | 4.50 | 4.58 | 2.46% | 0.59% | 2.39% | 61,777 | 2,812 | 149% | 4.55 | 1.16% | 4.53 | 0.53% | 4.51 | 0.51% | 4.47 | 0.38% | -0.10% | |
| 06-22 | 4.53 | 4.55 | 4.47 | 4.47 | -1.11% | -0.69% | 0.31% | 30,326 | 1,365 | 77% | 4.50 | -0.49% | 4.51 | 0.33% | 4.49 | 0.05% | 4.46 | 0.07% | -0.14% | |
| 06-21 | 4.51 | 4.57 | 4.48 | 4.52 | 0.44% | -0.07% | 1.50% | 48,753 | 2,205 | 119% | 4.52 | 0.80% | 4.49 | 0.52% | 4.49 | 0.70% | 4.45 | 0.07% | -0.14% | |
| 06-20 | 4.45 | 4.51 | 4.43 | 4.50 | 0.90% | 0.29% | 1.12% | 31,247 | 1,401 | 76% | 4.49 | 0.83% | 4.47 | -0.09% | 4.46 | 0.27% | 4.45 | -0.18% | -0.15% |  |
| 06-17 | 4.45 | 4.48 | 4.41 | 4.46 | -0.67% | 0.22% | 0.04% | 32,640 | 1,452 | 75% | 4.45 | -0.49% | 4.47 | 0.49% | 4.44 | 0.16% | 4.46 | -0.20% | -0.13% | |
| 06-16 | 4.45 | 4.51 | 4.45 | 4.49 | 0.45% | 0.40% | 0.51% | 39,695 | 1,775 | 90% | 4.47 | -0.36% | 4.45 | 0.36% | 4.44 | 0.23% | 4.47 | -0.13% | -0.10% | |
| 06-15 | 4.48 | 4.52 | 4.45 | 4.47 | 0.22% | -0.40% | -0.07% | 50,537 | 2,268 | 114% | 4.49 | 2.07% | 4.44 | 0.66% | 4.43 | 0.14% | 4.47 | -0.22% | -0.08% | |
| 06-14 | 4.39 | 4.47 | 4.33 | 4.46 | 0.90% | 1.43% | -0.51% | 51,445 | 2,262 | 113% | 4.40 | -0.41% | 4.41 | -0.18% | 4.42 | -0.54% | 4.48 | -0.33% | -0.01% | |
| 06-13 | 4.37 | 4.45 | 4.37 | 4.42 | 0.23% | 0.11% | -1.73% | 38,300 | 1,690 | 87% | 4.42 | 0.16% | 4.41 | -0.43% | 4.45 | -0.58% | 4.50 | -0.22% | 0.07% | |
| 06-10 | 4.37 | 4.43 | 4.35 | 4.41 | 0.46% | 0.05% | -2.17% | 35,832 | 1,579 | 81% | 4.41 | -0.23% | 4.43 | -0.67% | 4.47 | -0.53% | 4.51 | -0.18% | 0.18% | |
| 06-09 | 4.46 | 4.47 | 4.38 | 4.39 | -2.01% | -0.63% | -2.79% | 35,820 | 1,582 | 78% | 4.42 | -0.94% | 4.46 | -0.80% | 4.50 | -0.44% | 4.52 | -0.02% | 0.11% | |
| 06-08 | 4.55 | 4.55 | 4.41 | 4.48 | -0.88% | 0.45% | -0.82% | 51,617 | 2,302 | 111% | 4.46 | -0.93% | 4.50 | -0.64% | 4.52 | -0.57% | 4.52 | 0.00% | 0.13% | |
| 06-07 | 4.55 | 4.56 | 4.46 | 4.52 | -0.66% | 0.40% | 0.07% | 45,461 | 2,046 | 96% | 4.50 | -0.82% | 4.53 | -0.29% | 4.54 | -0.15% | 4.52 | -0.02% | 0.15% | |
| 06-06 | 4.55 | 4.58 | 4.51 | 4.55 | -0.44% | 0.24% | 0.71% | 47,940 | 2,175 | 103% | 4.54 | -0.07% | 4.54 | -0.29% | 4.55 | 0.04% | 4.52 | 0.07% | 0.17% | |
| 06-02 | 4.53 | 4.57 | 4.49 | 4.57 | 0.44% | 0.62% | 1.22% | 44,113 | 2,003 | 89% | 4.54 | -0.02% | 4.55 | 0.02% | 4.55 | 0.18% | 4.52 | 0.02% | 0.18% | |
| 06-01 | 4.58 | 4.60 | 4.50 | 4.55 | -0.87% | 0.15% | 0.80% | 40,989 | 1,862 | 69% | 4.54 | -0.66% | 4.55 | 0.09% | 4.54 | 0.42% | 4.51 | 0.09% | 0.23% | |
| 05-31 | 4.53 | 4.62 | 4.51 | 4.59 | 1.10% | 0.37% | 1.77% | 51,462 | 2,353 | 72% | 4.57 | 0.82% | 4.55 | 0.60% | 4.52 | 0.56% | 4.51 | 0.49% | 0.27% | |
| 05-30 | 4.54 | 4.56 | 4.51 | 4.54 | 0.00% | 0.09% | 1.16% | 37,061 | 1,681 | 52% | 4.54 | 0.13% | 4.52 | 0.60% | 4.49 | 0.07% | 4.49 | 0.43% | 0.22% | |
| 05-27 | 4.55 | 4.58 | 4.47 | 4.54 | 0.00% | 0.22% | 1.59% | 40,209 | 1,821 | 54% | 4.53 | 0.56% | 4.50 | 0.45% | 4.49 | 0.00% | 4.47 | 0.88% | 0.19% | |
| 05-26 | 4.50 | 4.54 | 4.44 | 4.54 | 1.11% | 0.78% | 2.48% | 51,701 | 2,328 | 56% | 4.51 | 1.19% | 4.48 | 0.00% | 4.49 | -0.18% | 4.43 | -0.81% | 0.07% | |
| 05-25 | 4.35 | 4.50 | 4.34 | 4.49 | 2.28% | 0.85% | 0.54% | 45,854 | 2,041 | 37% | 4.45 | -0.36% | 4.48 | -0.49% | 4.50 | -0.13% | 4.47 | 0.16% | 0.43% | |
| 05-24 | 4.51 | 4.55 | 4.38 | 4.39 | -3.09% | -1.75% | -1.55% | 64,324 | 2,874 | 53% | 4.47 | -1.00% | 4.50 | -0.40% | 4.51 | 0.45% | 4.46 | 0.18% | 0.35% | |
| 05-23 | 4.54 | 4.54 | 4.48 | 4.53 | 0.22% | 0.38% | 1.77% | 40,306 | 1,819 | 34% | 4.51 | 0.00% | 4.52 | 0.09% | 4.49 | 0.58% | 4.45 | 0.16% | 0.19% | |
| 05-20 | 4.59 | 4.61 | 4.46 | 4.52 | -0.44% | 0.16% | 1.71% | 79,909 | 3,605 | 69% | 4.51 | -0.09% | 4.51 | 0.78% | 4.46 | 1.27% | 4.44 | 0.25% | 0.09% | |
| 05-19 | 4.35 | 4.64 | 4.31 | 4.54 | 0.00% | 0.51% | 2.41% | 137,794 | 6,224 | 126% | 4.52 | 0.27% | 4.48 | 1.38% | 4.40 | -1.08% | 4.43 | 0.48% | -0.05% | |